Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.713 5.020 4.577 4.739 12,085 +0.18(+3.93%)
Aug 30, 2010 4.543 4.722 4.415 4.560 449,520 +0.05(+1.13%)
Aug 27, 2010 4.509 4.517 4.261 4.509 302,459 +0.16(+3.73%)
Aug 26, 2010 4.449 4.550 4.236 4.347 603,541 -0.07(-1.54%)
Aug 25, 2010 4.381 4.475 4.313 4.415 603 +0.01(+0.19%)
Aug 24, 2010 4.585 4.628 4.304 4.406 2,449 -0.32(-6.85%)
Aug 23, 2010 5.063 5.267 4.705 4.730 700,061 -0.28(-5.61%)
Aug 20, 2010 5.369 5.369 4.892 5.011 938,201 -0.42(-7.69%)
Aug 19, 2010 5.625 5.651 5.301 5.429 911 -0.25(-4.35%)
Aug 18, 2010 5.787 5.830 5.557 5.676 9,361 -0.10(-1.77%)
Aug 17, 2010 5.608 5.847 5.540 5.779 1,453 +0.26(+4.63%)
Aug 16, 2010 5.540 5.659 5.386 5.523 385,205 -0.20(-3.57%)
Aug 13, 2010 5.727 5.855 5.659 5.727 117,469 -0.09(-1.61%)
Aug 12, 2010 5.847 5.932 5.668 5.821 340,769 -0.19(-3.12%)
Aug 11, 2010 6.443 6.443 5.992 6.009 221,873 -0.52(-7.96%)
Aug 10, 2010 6.810 6.852 6.401 6.529 1,125 -0.38(-5.55%)
Aug 09, 2010 7.083 7.108 6.887 6.912 94,820 -0.07(-0.98%)
Aug 06, 2010 6.980 6.989 6.784 6.980 139,936 +0.02(+0.24%)
Aug 05, 2010 7.151 7.217 6.895 6.963 198,423 -0.29(-4.00%)
Aug 04, 2010 7.236 7.441 7.142 7.253 287,780 +0.03(+0.47%)
Aug 03, 2010 7.389 7.492 7.202 7.219 142,159 -0.19(-2.53%)
Aug 02, 2010 7.330 7.449 7.168 7.406 180,046 +0.26(+3.70%)
Jul 30, 2010 7.142 7.364 7.048 7.142 176,955 -0.20(-2.78%)
Jul 29, 2010 7.398 7.526 7.159 7.347 225,397 -0.01(-0.12%)
Jul 28, 2010 7.355 7.747 7.262 7.355 977 -0.39(-5.06%)
Jul 27, 2010 7.756 7.977 7.620 7.747 345,578 +0.09(+1.11%)
Jul 26, 2010 7.355 7.679 7.330 7.662 403,455 +0.36(+4.90%)
Jul 23, 2010 6.861 7.330 6.810 7.304 257,353 +0.43(+6.20%)
Jul 22, 2010 6.818 6.938 6.708 6.878 189,571 +0.14(+2.15%)
Jul 21, 2010 6.938 7.040 6.682 6.733 237,805 -0.18(-2.59%)
Jul 20, 2010 6.972 7.031 6.716 6.912 439,384 -0.14(-1.93%)
Jul 19, 2010 7.057 7.066 6.904 7.048 230,712 +0.08(+1.10%)
Jul 16, 2010 6.972 7.423 6.946 6.972 296,522 -0.50(-6.73%)
Jul 15, 2010 7.833 7.858 7.364 7.475 231,067 -0.37(-4.67%)
Jul 14, 2010 7.969 7.995 7.781 7.841 91,203 -0.15(-1.92%)
Jul 13, 2010 7.995 8.012 7.713 7.995 2,390 +0.20(+2.51%)
Jul 12, 2010 7.688 7.858 7.560 7.798 149,064 +0.07(+0.88%)
Jul 09, 2010 7.730 7.739 7.509 7.730 113,622 +0.20(+2.60%)
Jul 08, 2010 7.534 7.543 7.313 7.534 726 +0.26(+3.63%)
Jul 07, 2010 7.253 7.287 7.100 7.270 397,936 +0.07(+0.95%)
Jul 06, 2010 7.202 7.628 7.125 7.202 1,222 -0.14(-1.97%)
Jul 02, 2010 7.347 7.551 7.066 7.347 237,525 -0.15(-2.05%)
Jul 01, 2010 7.543 7.713 7.253 7.500 567,907 -0.02(-0.23%)
Jun 30, 2010 7.517 8.088 7.466 7.517 3,208 -0.45(-5.67%)
Jun 29, 2010 8.489 8.497 7.867 7.969 689,558 -0.83(-9.40%)
Jun 25, 2010 8.796 9.111 8.480 8.796 3,119,734 +0.01(+0.10%)
Jun 24, 2010 8.506 8.821 8.361 8.787 631,436 +0.24(+2.79%)
Jun 23, 2010 8.412 8.693 8.242 8.549 354,877 +0.14(+1.72%)
Jun 22, 2010 8.591 8.838 8.301 8.404 277,448 -0.24(-2.76%)
Jun 21, 2010 9.000 9.094 8.617 8.642 220,406 -0.34(-3.80%)
Jun 18, 2010 8.983 9.316 8.941 8.983 302,768 -0.20(-2.14%)
Jun 17, 2010 9.256 9.264 8.840 9.179 411,731 -0.10(-1.10%)
Jun 16, 2010 9.273 9.341 9.060 9.281 241,955 +0.00(+0.00%)
Jun 15, 2010 8.583 9.290 8.472 9.281 453,608 +0.66(+7.61%)
Jun 14, 2010 8.796 8.864 8.463 8.625 453,692 -0.10(-1.17%)
Jun 11, 2010 8.821 9.111 8.523 8.727 488,842 -0.25(-2.75%)
Jun 10, 2010 9.111 9.401 8.906 8.975 215,130 -0.07(-0.75%)
Jun 09, 2010 8.762 9.273 8.762 9.043 263,121 +0.30(+3.41%)
Jun 08, 2010 9.188 9.188 8.600 8.745 360,507 -0.38(-4.20%)
Jun 07, 2010 10.19 10.19 9.103 9.128 284,983 -0.97(-9.62%)
Jun 04, 2010 10.10 10.64 10.07 10.10 233,208 -0.64(-5.95%)
Jun 03, 2010 10.59 10.78 10.56 10.74 379,855 +0.14(+1.36%)
Jun 02, 2010 10.48 10.66 10.36 10.59 913,575 +0.18(+1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.